Super Group (SGHC) Limited Ordinary Shares (SGHC)
11.48
-0.31 (-2.63%)
NYSE · Last Trade: Jul 13th, 6:41 PM EDT
Historical Prices For Super Group (SGHC) Limited Ordinary Shares (SGHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/11/2025 | 11.79 | 11.80 | 11.48 | 11.48 | 1,559,783 | 11.48 |
| 7/10/2025 | 12.02 | 12.18 | 11.66 | 11.79 | 1,774,495 | 11.79 |
| 7/09/2025 | 11.70 | 12.03 | 11.45 | 11.99 | 1,931,143 | 11.99 |
| 7/08/2025 | 11.38 | 11.44 | 10.97 | 11.40 | 2,032,463 | 11.40 |
| 7/07/2025 | 11.24 | 11.41 | 10.93 | 11.41 | 1,799,083 | 11.41 |
| 7/03/2025 | 10.89 | 11.40 | 10.87 | 11.39 | 1,555,626 | 11.39 |
| 7/02/2025 | 10.87 | 10.98 | 10.74 | 10.92 | 1,171,076 | 10.92 |
| 7/01/2025 | 10.91 | 10.99 | 10.61 | 10.91 | 1,732,918 | 10.91 |
| 6/30/2025 | 11.06 | 11.18 | 10.85 | 10.97 | 1,723,397 | 10.97 |
| 6/27/2025 | 10.79 | 11.11 | 10.46 | 11.10 | 4,407,537 | 11.10 |
| 6/26/2025 | 10.23 | 10.73 | 10.19 | 10.72 | 1,706,374 | 10.72 |
| 6/25/2025 | 9.96 | 10.44 | 9.94 | 10.14 | 1,994,476 | 10.14 |
| 6/24/2025 | 9.79 | 9.92 | 9.70 | 9.87 | 1,652,602 | 9.87 |
| 6/23/2025 | 9.68 | 9.77 | 9.52 | 9.76 | 1,067,500 | 9.76 |
| 6/20/2025 | 9.75 | 9.78 | 9.58 | 9.68 | 1,036,790 | 9.68 |
| 6/18/2025 | 9.73 | 9.82 | 9.67 | 9.78 | 1,106,939 | 9.78 |
| 6/17/2025 | 9.81 | 9.89 | 9.67 | 9.74 | 779,675 | 9.74 |
| 6/16/2025 | 9.54 | 9.96 | 9.54 | 9.87 | 1,701,937 | 9.87 |
| 6/13/2025 | 9.48 | 9.59 | 9.36 | 9.50 | 1,106,576 | 9.50 |
| 6/12/2025 | 9.29 | 9.62 | 9.23 | 9.62 | 1,729,517 | 9.62 |
| 6/11/2025 | 9.30 | 9.49 | 9.20 | 9.31 | 1,373,238 | 9.31 |
| 6/10/2025 | 9.22 | 9.34 | 9.07 | 9.30 | 1,157,513 | 9.30 |
| 6/09/2025 | 9.25 | 9.31 | 9.00 | 9.23 | 986,502 | 9.23 |
| 6/06/2025 | 8.81 | 9.22 | 8.71 | 9.22 | 2,478,379 | 9.22 |
| 6/05/2025 | 8.74 | 8.80 | 8.64 | 8.67 | 503,563 | 8.67 |
| 6/04/2025 | 8.75 | 8.83 | 8.58 | 8.75 | 704,747 | 8.75 |
| 6/03/2025 | 8.73 | 8.76 | 8.56 | 8.71 | 925,526 | 8.71 |
| 6/02/2025 | 8.70 | 8.76 | 8.60 | 8.75 | 947,688 | 8.75 |
| 5/30/2025 | 8.76 | 8.80 | 8.64 | 8.74 | 539,538 | 8.74 |
| 5/29/2025 | 8.79 | 8.85 | 8.68 | 8.75 | 919,796 | 8.75 |
| 5/28/2025 | 8.70 | 8.71 | 8.58 | 8.71 | 788,275 | 8.71 |
| 5/27/2025 | 8.55 | 8.80 | 8.53 | 8.75 | 1,363,340 | 8.75 |
| 5/23/2025 | 8.23 | 8.46 | 8.12 | 8.41 | 1,195,994 | 8.41 |
| 5/22/2025 | 8.36 | 8.47 | 8.31 | 8.37 | 969,342 | 8.37 |
| 5/21/2025 | 8.37 | 8.54 | 8.30 | 8.34 | 755,774 | 8.34 |
| 5/20/2025 | 8.48 | 8.50 | 8.29 | 8.44 | 991,452 | 8.44 |
| 5/19/2025 | 8.46 | 8.56 | 8.31 | 8.50 | 1,689,232 | 8.50 |
| 5/16/2025 | 8.58 | 8.66 | 8.31 | 8.38 | 867,365 | 8.38 |
| 5/15/2025 | 8.56 | 8.75 | 8.38 | 8.65 | 1,854,511 | 8.65 |
| 5/14/2025 | 8.60 | 8.73 | 8.45 | 8.57 | 1,693,272 | 8.57 |
| 5/13/2025 | 8.58 | 8.72 | 8.53 | 8.65 | 1,090,855 | 8.65 |
| 5/12/2025 | 8.60 | 8.88 | 8.41 | 8.58 | 944,231 | 8.58 |
| 5/09/2025 | 9.10 | 9.13 | 8.08 | 8.28 | 1,332,591 | 8.28 |
| 5/08/2025 | 9.15 | 9.17 | 8.76 | 8.79 | 1,108,823 | 8.79 |
| 5/07/2025 | 8.80 | 9.11 | 8.76 | 9.07 | 1,182,350 | 9.07 |
| 5/06/2025 | 8.61 | 8.84 | 8.47 | 8.73 | 1,202,524 | 8.73 |
| 5/05/2025 | 8.64 | 8.86 | 8.51 | 8.81 | 943,074 | 8.81 |
| 5/02/2025 | 8.25 | 8.49 | 8.17 | 8.48 | 1,083,117 | 8.48 |
| 5/01/2025 | 8.12 | 8.23 | 8.02 | 8.14 | 932,178 | 8.14 |
| 4/30/2025 | 7.95 | 8.14 | 7.91 | 8.12 | 649,061 | 8.12 |
| 4/29/2025 | 8.01 | 8.15 | 7.95 | 8.13 | 474,908 | 8.13 |
| 4/28/2025 | 8.00 | 8.05 | 7.86 | 8.01 | 602,669 | 8.01 |
| 4/25/2025 | 8.00 | 8.02 | 7.89 | 7.98 | 449,060 | 7.98 |
| 4/24/2025 | 7.97 | 8.08 | 7.87 | 8.00 | 697,673 | 8.00 |
| 4/23/2025 | 8.13 | 8.18 | 7.88 | 7.94 | 902,510 | 7.94 |
| 4/22/2025 | 7.56 | 7.95 | 7.56 | 7.85 | 915,957 | 7.85 |
| 4/21/2025 | 7.50 | 7.63 | 7.32 | 7.47 | 544,189 | 7.47 |
| 4/17/2025 | 7.45 | 7.67 | 7.41 | 7.64 | 810,617 | 7.64 |
| 4/16/2025 | 7.19 | 7.51 | 7.15 | 7.45 | 747,158 | 7.45 |
| 4/15/2025 | 7.09 | 7.33 | 7.05 | 7.31 | 596,526 | 7.31 |
| 4/14/2025 | 7.13 | 7.20 | 6.95 | 7.10 | 532,887 | 7.10 |